Tianli Education International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.950 | 3.970 | 3.880 | 3.920 | 3.795 | 4,094,000 |
| 2025-05-09 | 3.950 | 3.950 | 3.860 | 3.920 | 3.795 | 5,791,000 |
| 2025-05-08 | 4.010 | 4.040 | 3.970 | 3.990 | 3.863 | 3,321,000 |
| 2025-05-07 | 4.040 | 4.080 | 4.000 | 4.050 | 3.921 | 4,600,000 |
| 2025-05-06 | 4.230 | 4.280 | 3.880 | 3.970 | 3.843 | 10,687,332 |
| 2025-05-02 | 4.000 | 4.320 | 3.970 | 4.210 | 4.076 | 7,042,000 |
| 2025-04-30 | 3.880 | 4.020 | 3.820 | 3.940 | 3.814 | 8,658,500 |
| 2025-04-29 | 3.910 | 4.080 | 3.890 | 3.940 | 3.814 | 2,548,000 |
| 2025-04-28 | 3.950 | 4.000 | 3.890 | 3.910 | 3.785 | 2,555,000 |
| 2025-04-25 | 3.850 | 4.100 | 3.850 | 3.980 | 3.853 | 3,589,000 |
| 2025-04-24 | 3.920 | 3.930 | 3.820 | 3.880 | 3.756 | 3,452,000 |
| 2025-04-23 | 3.910 | 3.940 | 3.850 | 3.920 | 3.795 | 3,714,000 |
| 2025-04-22 | 3.720 | 3.940 | 3.690 | 3.900 | 3.776 | 3,763,000 |
| 2025-04-17 | 3.730 | 3.790 | 3.670 | 3.740 | 3.621 | 3,354,000 |
| 2025-04-16 | 3.580 | 3.720 | 3.570 | 3.710 | 3.592 | 3,241,000 |
| 2025-04-15 | 3.570 | 3.620 | 3.460 | 3.620 | 3.504 | 2,681,000 |
| 2025-04-14 | 3.570 | 3.600 | 3.520 | 3.570 | 3.456 | 2,056,000 |
| 2025-04-11 | 3.470 | 3.500 | 3.390 | 3.460 | 3.350 | 2,180,000 |
| 2025-04-10 | 3.520 | 3.740 | 3.470 | 3.480 | 3.369 | 3,882,000 |
| 2025-04-09 | 3.200 | 3.500 | 3.110 | 3.470 | 3.359 | 5,406,000 |
| 2025-04-08 | 3.310 | 3.350 | 3.170 | 3.260 | 3.156 | 4,610,000 |
| 2025-04-07 | 3.620 | 3.620 | 3.110 | 3.240 | 3.137 | 10,572,000 |
| 2025-04-03 | 3.700 | 3.800 | 3.680 | 3.770 | 3.650 | 3,822,000 |
| 2025-04-02 | 3.800 | 3.830 | 3.750 | 3.780 | 3.659 | 2,387,000 |
| 2025-04-01 | 3.900 | 3.900 | 3.800 | 3.860 | 3.737 | 1,906,000 |
| 2025-03-31 | 3.910 | 3.920 | 3.760 | 3.790 | 3.669 | 3,351,000 |
| 2025-03-28 | 3.980 | 3.990 | 3.880 | 3.910 | 3.785 | 3,099,000 |
| 2025-03-27 | 3.930 | 4.030 | 3.860 | 3.980 | 3.853 | 2,011,000 |
| 2025-03-26 | 3.850 | 3.910 | 3.800 | 3.870 | 3.747 | 1,584,000 |
| 2025-03-25 | 3.950 | 3.950 | 3.840 | 3.840 | 3.717 | 1,532,000 |
| 2025-03-24 | 4.050 | 4.050 | 3.880 | 3.910 | 3.785 | 1,830,000 |
| 2025-03-21 | 4.100 | 4.100 | 3.920 | 3.930 | 3.805 | 3,813,000 |
| 2025-03-20 | 4.170 | 4.250 | 4.060 | 4.060 | 3.930 | 1,518,000 |
| 2025-03-19 | 4.270 | 4.270 | 4.170 | 4.170 | 4.037 | 2,137,000 |
| 2025-03-18 | 4.220 | 4.290 | 4.200 | 4.220 | 4.085 | 2,477,000 |
| 2025-03-17 | 4.210 | 4.490 | 4.160 | 4.210 | 4.076 | 7,782,411 |
| 2025-03-14 | 4.010 | 4.200 | 3.920 | 4.130 | 3.998 | 4,065,974 |
| 2025-03-13 | 4.090 | 4.090 | 3.840 | 3.940 | 3.814 | 3,304,000 |
| 2025-03-12 | 4.020 | 4.150 | 3.970 | 3.980 | 3.853 | 3,404,000 |
| 2025-03-11 | 4.040 | 4.050 | 3.960 | 4.020 | 3.892 | 7,432,000 |
| 2025-03-10 | 4.170 | 4.210 | 4.030 | 4.060 | 3.930 | 2,501,900 |
| 2025-03-07 | 4.200 | 4.240 | 4.100 | 4.180 | 4.047 | 4,551,000 |
| 2025-03-06 | 4.240 | 4.290 | 4.110 | 4.210 | 4.076 | 5,220,000 |
| 2025-03-05 | 3.940 | 4.200 | 3.940 | 4.170 | 4.037 | 2,824,000 |
| 2025-03-04 | 4.090 | 4.100 | 3.980 | 4.030 | 3.901 | 6,202,000 |
| 2025-03-03 | 4.210 | 4.280 | 4.010 | 4.080 | 3.950 | 2,382,000 |
| 2025-02-28 | 4.450 | 4.450 | 4.200 | 4.240 | 4.105 | 6,077,100 |
| 2025-02-27 | 4.280 | 4.460 | 4.250 | 4.380 | 4.240 | 4,575,000 |
| 2025-02-26 | 4.350 | 4.400 | 4.210 | 4.280 | 4.143 | 3,329,000 |
| 2025-02-25 | 4.210 | 4.330 | 4.110 | 4.280 | 4.143 | 3,446,000 |
| 2025-02-24 | 4.220 | 4.330 | 4.170 | 4.200 | 4.066 | 5,079,304 |
| 2025-02-21 | 4.420 | 4.420 | 4.200 | 4.220 | 4.085 | 5,811,000 |
| 2025-02-20 | 4.450 | 4.500 | 4.270 | 4.320 | 4.182 | 3,176,173 |
| 2025-02-19 | 4.530 | 4.580 | 4.430 | 4.450 | 4.308 | 4,104,000 |
| 2025-02-18 | 4.640 | 4.640 | 4.460 | 4.520 | 4.376 | 3,679,292 |
| 2025-02-17 | 4.360 | 4.600 | 4.330 | 4.540 | 4.395 | 5,305,000 |
| 2025-02-14 | 4.140 | 4.300 | 4.140 | 4.270 | 4.134 | 3,857,996 |
| 2025-02-13 | 4.190 | 4.270 | 4.120 | 4.140 | 4.008 | 2,438,000 |
| 2025-02-12 | 3.860 | 4.170 | 3.860 | 4.140 | 4.008 | 5,445,000 |
| 2025-02-11 | 4.260 | 4.260 | 4.050 | 4.060 | 3.930 | 2,115,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-04 | 0.0429 HKD |
| 2025-07-31 | 0.0622 HKD |
| 2025-01-21 | 0.0442 HKD |
| 2024-06-28 | 0.0459 HKD |
| 2024-01-19 | 0.0256 HKD |
| 2023-06-15 | 0.0277 HKD |
| 2023-01-04 | 0.0249 HKD |
| 2021-09-10 | 0.0456 HKD |
| 2021-05-17 | 0.0627 HKD |
| 2020-05-14 | 0.0410 HKD |
| 2019-05-29 | 0.0326 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.